stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,185100,1669263392,754,754,754,754,25586
20241104,185000,1669263392,754,754,754,754,0
20241104,184900,1669263392,754,754,754,754,0
20241104,184800,1669263392,754,754,754,754,0
20241104,184700,1669263392,754,754,754,754,0
20241104,184600,1669263392,754,754,754,754,0
20241104,184500,1669263392,754,754,754,754,0
20241104,184400,1669263392,754,754,754,754,0
20241104,184300,1669263392,754,754,754,754,0
20241104,184200,1669263392,754,754,754,754,0
20241104,184100,1669263392,754,754,754,754,0
20241104,184000,1669263392,754,754,754,754,0
20241104,183900,1669263392,754,754,754,754,0
20241104,183800,1669263392,754,754,754,754,0
20241104,183700,1669263392,754,754,754,754,0
20241104,183600,1669263392,754,754,754,754,0
20241104,183500,1669263392,754,754,754,754,0
20241104,183400,1669263392,754,754,754,754,0
20241104,183300,1669263392,754,754,754,754,0
20241104,183200,1669263392,754,754,754,754,0
20241104,183100,1669263392,754,754,754,754,0
20241104,183000,1669263392,754,754,754,754,0
20241104,182900,1669263392,754,754,754,754,0
20241104,182800,1669263392,754,754,754,754,0
20241104,182700,1669263392,754,754,754,754,0
20241104,182600,1669263392,754,754,754,754,0
20241104,182500,1669263392,754,754,754,754,0
20241104,182400,1669263392,754,754,754,754,0
20241104,182300,1669263392,754,754,754,754,0
20241104,182200,1669263392,754,754,754,754,0
20241104,182100,1669263392,754,754,754,754,25586
20241104,182000,1669263392,754,754,754,754,0
20241104,181900,1669263392,754,754,754,754,0
20241104,181800,1669263392,754,754,754,754,0
20241104,181700,1669263392,754,754,754,754,0
20241104,181600,1669263392,754,754,754,754,0
20241104,181500,1669263392,754,754,754,754,0
20241104,181400,1669263392,754,754,754,754,0
20241104,181300,1669263392,754,754,754,754,0
20241104,181200,1669263392,754,754,754,754,0
20241104,181100,1669263392,754,754,754,754,0
20241104,181000,1669263392,754,754,754,754,0
20241104,180900,1669263392,754,754,754,754,0
20241104,180800,1669263392,754,754,754,754,0
20241104,180700,1669263392,754,754,754,754,0
20241104,180600,1669263392,754,754,754,754,0
20241104,180500,1669263392,754,754,754,754,0
20241104,180400,1669263392,754,754,754,754,0
20241104,180300,1669263392,754,754,754,754,0
20241104,180200,1669263392,754,754,754,754,0
20241104,180100,1669263392,754,754,754,754,0
20241104,180000,1669263392,754,754,754,754,0
20241104,175900,1669263392,754,754,754,754,0
20241104,175800,1669263392,754,754,754,754,0
20241104,175700,1669263392,754,754,754,754,0
20241104,175600,1669263392,754,754,754,754,0
20241104,175500,1669263392,754,754,754,754,0
20241104,175400,1669263392,754,754,754,754,0
20241104,175300,1669263392,754,754,754,754,0
20241104,175200,1669263392,754,754,754,754,0
20241104,175100,1669263392,754,754,754,754,25586
20241104,175000,1669263392,754,754,754,754,0
20241104,174900,1669263392,754,754,754,754,0
20241104,174800,1669263392,754,754,754,754,0
20241104,174700,1669263392,754,754,754,754,0
20241104,174600,1669263392,754,754,754,754,0
20241104,174500,1669263392,754,754,754,754,0
20241104,174400,1669263392,754,754,754,754,0
20241104,174300,1669263392,754,754,754,754,0
20241104,174200,1669263392,754,754,754,754,0
20241104,174100,1669263392,754,754,754,754,0
20241104,174000,1669263392,754,754,754,754,0
20241104,173900,1669263392,754,754,754,754,0
20241104,173800,1669263392,754,754,754,754,0
20241104,173700,1669263392,754,754,754,754,0
20241104,173600,1669263392,754,754,754,754,0
20241104,173500,1669263392,754,754,754,754,0
20241104,173400,1669263392,754,754,754,754,0
20241104,173300,1669263392,754,754,754,754,0
20241104,173200,1669263392,754,754,754,754,0
20241104,173100,1669263392,754,754,754,754,0
20241104,173000,1669263392,754,754,754,754,0
20241104,172900,1669263392,754,754,754,754,0
20241104,172800,1669263392,754,754,754,754,0
20241104,172700,1669263392,754,754,754,754,0
20241104,172600,1669263392,754,754,754,754,0
20241104,172500,1669263392,754,754,754,754,0
20241104,172400,1669263392,754,754,754,754,0
20241104,172300,1669263392,754,754,754,754,0
20241104,172200,1669263392,754,754,754,754,0
20241104,172100,1669263392,754,754,754,754,25586
20241104,172000,1669263392,754,754,754,754,0
20241104,171900,1669263392,754,754,754,754,0
20241104,171800,1669263392,754,754,754,754,0
20241104,171700,1669263392,754,754,754,754,0
20241104,171600,1669263392,754,754,754,754,0
20241104,171500,1669263392,754,754,754,754,0
20241104,171400,1669263392,754,754,754,754,0
20241104,171300,1669263392,754,754,754,754,0
20241104,171200,1669263392,754,754,754,754,0
20241104,171100,1669263392,754,754,754,754,0
20241104,171000,1669263392,754,754,754,754,0
20241104,170900,1669263392,754,754,754,754,0
20241104,170800,1669263392,754,754,754,754,0
20241104,170700,1669263392,754,754,754,754,0
20241104,170600,1669263392,754,754,754,754,0
20241104,170500,1669263392,754,754,754,754,0
20241104,170400,1669263392,754,754,754,754,0
20241104,170300,1669263392,754,754,754,754,0
20241104,170200,1669263392,754,754,754,754,0
20241104,170100,1669263392,754,754,754,754,0
20241104,170000,1669263392,754,754,754,754,0
20241104,165900,1669263392,754,754,754,754,0
20241104,165800,1669263392,754,754,754,754,0
20241104,165700,1669263392,754,754,754,754,0
20241104,165600,1669263392,754,754,754,754,0
20241104,165500,1669263392,754,754,754,754,0
20241104,165400,1669263392,754,754,754,754,0
20241104,165300,1669263392,754,754,754,754,0
20241104,165200,1669263392,754,754,754,754,0
20241104,165100,1669263392,754,754,754,754,25586
20241104,165000,1669263392,754,754,754,754,0
20241104,164900,1669263392,754,754,754,754,0
20241104,164800,1669263392,754,754,754,754,0
20241104,164700,1669263392,754,754,754,754,0
20241104,164600,1669263392,754,754,754,754,0
20241104,164500,1669263392,754,754,754,754,0
20241104,164400,1669263392,754,754,754,754,0
20241104,164300,1669263392,754,754,754,754,0
20241104,164200,1669263392,754,754,754,754,0
20241104,164100,1669263392,754,754,754,754,0
20241104,164000,1669263392,754,754,754,754,0
20241104,163900,1669263392,754,754,754,754,0
20241104,163800,1669263392,754,754,754,754,0
20241104,163700,1669263392,754,754,754,754,0
20241104,163600,1669263392,754,754,754,754,0
20241104,163500,1669263392,754,754,754,754,0
20241104,163400,1669263392,754,754,754,754,0
20241104,163300,1669263392,754,754,754,754,0
20241104,163200,1669263392,754,754,754,754,0
20241104,163100,1669263392,754,754,754,754,0
20241104,163000,1669263392,754,754,754,754,0
20241104,162900,1669263392,754,754,754,754,0
20241104,162800,1669263392,754,754,754,754,0
20241104,162700,1669263392,754,754,754,754,0
20241104,162600,1669263392,754,754,754,754,0
20241104,162500,1669263392,754,754,754,754,0
20241104,162400,1669263392,754,754,754,754,0
20241104,162300,1669263392,754,754,754,754,0
20241104,162200,1669263392,754,754,754,754,0
20241104,162100,1669263392,754,754,754,754,25586
20241104,162000,1669263392,754,754,754,754,0
20241104,161900,1669263392,754,754,754,754,0
20241104,161800,1669263392,754,754,754,754,0
20241104,161700,1669263392,754,754,754,754,0
20241104,161600,1669263392,754,754,754,754,0
20241104,161500,1669263392,754,754,754,754,0
20241104,161400,1669263392,754,754,754,754,0
20241104,161300,1669263392,754,754,754,754,0
20241104,161200,1669263392,754,754,754,754,0
20241104,161100,1669263392,754,754,754,754,0
20241104,161000,1669263392,754,754,754,754,0
20241104,160900,1669263392,754,754,754,754,0
20241104,160800,1669263392,754,754,754,754,0
20241104,160700,1669263392,754,754,754,754,0
20241104,160600,1669263392,754,754,754,754,0
20241104,160500,1669263392,754,754,754,754,0
20241104,160400,1669263392,754,754,754,754,0
20241104,160300,1669263392,754,754,754,754,0
20241104,160200,1669263392,754,754,754,754,0
20241104,160100,1669263392,754,754,754,754,0
20241104,160000,1669263392,754,754,754,754,0
20241104,155900,1669263392,754,754,754,754,0
20241104,155800,1669263392,754,754,754,754,0
20241104,155700,1669263392,754,754,754,754,0
20241104,155600,1669263392,754,754,754,754,0
20241104,155500,1669263392,754,754,754,754,0
20241104,155400,1669263392,754,754,754,754,0
20241104,155300,1669263392,754,754,754,754,0
20241104,155200,1669263392,754,754,754,754,0
20241104,155100,1669263392,754,754,754,754,25586
20241104,155000,1669263392,754,754,754,754,0
20241104,154900,1669263392,754,754,754,754,0
20241104,154800,1669263392,754,754,754,754,0
20241104,154700,1669263392,754,754,754,754,0
20241104,154600,1669263392,754,754,754,754,0
20241104,154500,1669263392,754,754,754,754,0
20241104,154400,1669263392,754,754,754,754,0
20241104,154300,1669263392,754,754,754,754,0
20241104,154200,1669263392,754,754,754,754,0
20241104,154100,1669263392,754,754,754,754,0
20241104,154000,1669263392,754,754,754,754,0
20241104,153900,1669263392,754,754,754,754,0
20241104,153800,1669263392,754,754,754,754,0
20241104,153700,1669263392,754,754,754,754,0
20241104,153600,1669263392,754,754,754,754,0
20241104,153500,1669263392,754,754,754,754,0
20241104,153400,1669263392,754,754,754,754,0
20241104,153300,1669263392,754,754,754,754,0
20241104,153200,1669263392,754,754,754,754,0
20241104,153100,1669263392,754,754,754,754,0
20241104,153000,1669263392,754,754,754,754,25586
20241104,152900,1649971548,753,753,753,753,0
20241104,152800,1649971548,753,753,753,753,0
20241104,152700,1649971548,753,753,753,753,0
20241104,152600,1649971548,753,753,753,753,0
20241104,152500,1649971548,753,753,753,753,0
20241104,152400,1649971548,753,753,753,753,0
20241104,152300,1649971548,753,753,753,753,0
20241104,152200,1649971548,753,753,753,753,0
20241104,152100,1649971548,753,753,753,753,0
20241104,152000,1649971548,753,753,753,753,0
20241104,151900,1649971548,753,753,754,751,7838
20241104,151800,1644084469,754,754,754,751,154
20241104,151700,1643968513,755,755,755,750,25707
20241104,151600,1624652060,755,754,755,753,2482
20241104,151500,1622779664,754,751,754,751,45452
20241104,151400,1588598281,752,752,752,751,1834
20241104,151300,1587220841,751,750,751,750,3784
20241104,151200,1584382746,751,751,752,750,764
20241104,151100,1583809716,750,750,751,750,4404
20241104,151000,1580504781,751,751,751,751,1
20241104,150900,1580504030,749,750,750,749,2455
20241104,150800,1578663520,750,750,750,749,461
20241104,150700,1578318226,749,749,750,748,3767
20241104,150600,1575497255,751,751,751,750,120
20241104,150500,1575407150,748,749,751,748,1100
20241104,150400,1574583894,749,751,751,749,1431
20241104,150300,1573510691,751,751,751,750,963
20241104,150200,1572787568,750,748,750,748,2670
20241104,150100,1570786548,748,748,748,748,0
20241104,150000,1570786548,748,748,749,748,1168
20241104,145900,1569912412,748,748,748,748,1735
20241104,145800,1568614632,748,748,748,748,0
20241104,145700,1568614632,748,748,748,748,740
20241104,145600,1568061112,749,749,749,749,1
20241104,145500,1568060363,748,748,748,748,0
20241104,145400,1568060363,748,749,749,748,839
20241104,145300,1567432691,747,748,749,747,5214
20241104,145200,1563530801,747,747,747,747,740
20241104,145100,1562978021,747,747,747,747,604
20241104,145000,1562526833,747,747,747,747,10094
20241104,144900,1554986615,747,748,748,747,2492
20241104,144800,1553123924,749,749,749,749,112
20241104,144700,1553040036,748,748,748,748,739
20241104,144600,1552487264,749,747,749,747,502
20241104,144500,1552111270,747,748,748,747,710
20241104,144400,1551580200,748,747,748,747,768
20241104,144300,1551006486,748,748,748,748,1006
20241104,144200,1550253998,748,747,748,747,3465
20241104,144100,1547662918,747,748,748,747,2976
20241104,144000,1545438926,748,748,748,748,10
20241104,143900,1545431446,748,748,748,747,2209
20241104,143800,1543780856,748,748,748,748,5
20241104,143700,1543777116,748,748,748,747,941
20241104,143600,1543074088,748,748,748,748,50
20241104,143500,1543036688,748,747,748,747,108
20241104,143400,1542956004,747,747,747,747,810
20241104,143300,1542350934,747,748,748,747,1213
20241104,143200,1541443612,747,747,747,747,740
20241104,143100,1540890832,749,749,749,749,2
20241104,143000,1540889334,748,749,749,747,184
20241104,142900,1540751553,749,749,749,747,885
20241104,142800,1540090166,749,749,749,749,137
20241104,142700,1539987553,749,750,750,749,869
20241104,142600,1539336669,749,750,750,749,79
20241104,142500,1539277425,749,750,750,749,1130
20241104,142400,1538430989,750,750,750,747,5824
20241104,142300,1534072028,750,749,750,749,840
20241104,142200,1533442862,748,748,749,748,1359
20241104,142100,1532426310,747,749,749,747,217
20241104,142000,1532263957,749,748,749,748,133
20241104,141900,1532164468,748,749,749,747,2325
20241104,141800,1530425305,749,749,749,749,227
20241104,141700,1530255282,749,749,749,749,132
20241104,141600,1530156414,749,748,749,748,251
20241104,141500,1529968416,748,748,748,748,83
20241104,141400,1529906332,748,749,749,748,867
20241104,141300,1529257688,749,749,749,748,268
20241104,141200,1529057156,749,748,749,747,1056
20241104,141100,1528267919,749,749,749,749,895
20241104,141000,1527597564,749,749,749,749,6608
20241104,140900,1522648172,749,749,749,746,824
20241104,140800,1522033219,749,748,749,748,1374
20241104,140700,1521004299,745,748,748,745,1311
20241104,140600,1520027415,748,747,748,747,137
20241104,140500,1519924943,748,748,748,748,189
20241104,140400,1519783571,748,745,748,745,744
20241104,140300,1519229277,745,745,745,745,1050
20241104,140200,1518447027,745,748,748,745,10803
20241104,140100,1510395054,748,748,748,748,127
20241104,140000,1510300058,748,748,748,748,5
20241104,135900,1510296318,748,746,748,746,750
20241104,135800,1509736798,748,748,748,748,867
20241104,135700,1509088282,748,747,748,747,3
20241104,135600,1509086039,745,745,748,745,3347
20241104,135500,1506586393,747,746,747,745,7078
20241104,135400,1501306203,743,744,745,743,3628
20241104,135300,1498606950,744,744,744,744,0
20241104,135200,1498606950,744,744,744,744,1
20241104,135100,1498606206,745,746,746,745,886
20241104,135000,1497945861,746,746,746,746,500
20241104,134900,1497572861,746,747,747,746,2367
20241104,134800,1495804744,747,746,747,746,535
20241104,134700,1495405581,746,743,746,743,9
20241104,134600,1495398879,746,747,747,742,745
20241104,134500,1494846060,742,743,743,742,16000
20241104,134400,1482969087,747,743,747,743,790
20241104,134300,1482381917,743,743,743,743,400
20241104,134200,1482084717,743,744,744,743,3106
20241104,134100,1479776450,744,745,747,743,14560
20241104,134000,1468939532,747,747,748,747,840
20241104,133900,1468312047,746,746,746,746,740
20241104,133800,1467760007,745,745,745,745,200
20241104,133700,1467611007,745,745,745,745,65
20241104,133600,1467562582,743,746,746,743,24813
20241104,133500,1449107372,745,748,748,745,1606
20241104,133400,1447909747,748,746,748,746,954
20241104,133300,1447197851,748,748,748,748,0
20241104,133200,1447197851,748,749,749,748,584
20241104,133100,1446760702,746,746,748,746,1694
20241104,133000,1445496886,749,748,749,748,285
20241104,132900,1445283471,748,746,748,746,805
20241104,132800,1444682841,747,747,747,747,1500
20241104,132700,1443562341,747,747,747,747,0
20241104,132600,1443562341,747,749,749,747,942
20241104,132500,1442858263,747,747,747,747,20
20241104,132400,1442843323,749,747,749,747,853
20241104,132300,1442206122,749,748,749,747,203
20241104,132200,1442054474,747,749,749,747,605
20241104,132100,1441602529,748,749,750,748,1746
20241104,132000,1440295512,749,749,749,749,2
20241104,131900,1440294014,748,748,748,748,1332
20241104,131800,1439297678,747,747,747,747,140
20241104,131700,1439193098,749,749,749,749,0
20241104,131600,1439193098,749,748,749,748,2076
20241104,131500,1437640248,748,748,749,748,2017
20241104,131400,1436130315,748,749,749,747,2746
20241104,131300,1434076704,749,749,749,749,427
20241104,131200,1433756881,749,750,750,749,1248
20241104,131100,1432821881,749,750,750,749,941
20241104,131000,1432116332,749,749,749,749,0
20241104,130900,1432116332,749,749,752,749,948
20241104,130800,1431406277,751,755,755,751,2707
20241104,130700,1429370720,755,756,756,749,8396
20241104,130600,1423067899,756,746,756,746,18964
20241104,130500,1408794266,746,746,746,746,0
20241104,130400,1408794266,746,746,746,746,741
20241104,130300,1408241480,746,746,746,746,32
20241104,130200,1408217608,746,746,746,746,700
20241104,130100,1407695408,747,747,747,747,740
20241104,130000,1407142628,750,750,750,750,4097
20241104,125900,1404069878,750,746,750,746,1195
20241104,125800,1403176588,750,750,750,750,4106
20241104,125700,1400097088,750,746,750,745,1909
20241104,125600,1398667507,749,745,749,745,742
20241104,125500,1398114705,751,750,751,744,21647
20241104,125400,1381948049,749,746,749,746,2099
20241104,125300,1380378118,749,749,749,749,863
20241104,125200,1379731731,745,746,746,745,2000
20241104,125100,1378240143,745,745,745,745,740
20241104,125000,1377688843,745,745,745,745,0
20241104,124900,1377688843,745,745,745,745,740
20241104,124800,1377137543,746,746,746,746,0
20241104,124700,1377137543,746,746,746,746,0
20241104,124600,1377137543,746,746,749,746,840
20241104,124500,1376510603,749,748,749,748,204
20241104,124400,1376357826,748,746,748,746,940
20241104,124300,1375656186,748,748,748,748,200
20241104,124200,1375506586,749,749,749,749,2
20241104,124100,1375505088,745,745,745,745,741
20241104,124000,1374953043,743,744,749,743,3354
20241104,123900,1372456825,743,751,751,743,5582
20241104,123800,1368300835,746,746,749,745,4546
20241104,123700,1364910469,746,747,747,745,3349
20241104,123600,1362411935,748,748,748,748,841
20241104,123500,1361782867,749,749,749,749,22
20241104,123400,1361766389,749,749,749,749,0
20241104,123300,1361766389,749,749,749,749,516
20241104,123200,1361379905,750,750,750,750,527
20241104,123100,1360984655,751,751,751,751,750
20241104,123000,1360421405,752,752,752,752,239
20241104,122900,1360241677,752,752,752,752,500
20241104,122800,1359865677,751,752,753,751,878
20241104,122700,1359206023,756,752,756,752,744
20241104,122600,1358646379,752,752,752,752,740
20241104,122500,1358089899,755,754,762,753,10386
20241104,122400,1350217785,754,753,760,753,13233
20241104,122300,1340162271,760,747,760,747,47861
20241104,122200,1304044704,744,744,744,744,900
20241104,122100,1303375104,745,745,747,744,1768
20241104,122000,1302057915,745,745,745,745,201
20241104,121900,1301908170,745,745,745,745,24
20241104,121800,1301890290,745,749,749,745,753
20241104,121700,1301329262,749,744,749,744,6459
20241104,121600,1296522121,749,749,749,744,918
20241104,121500,1295838239,744,745,745,744,9051
20241104,121400,1289099658,745,745,745,745,0
20241104,121300,1289099658,745,749,749,745,2075
20241104,121200,1287548443,745,745,745,745,0
20241104,121100,1287548443,745,745,745,745,1739
20241104,121000,1286252888,745,745,745,745,500
20241104,120900,1285880388,745,745,745,745,265
20241104,120800,1285682963,745,745,745,745,3625
20241104,120700,1282982338,750,750,750,750,59
20241104,120600,1282938088,750,749,750,745,1110
20241104,120500,1282110847,746,746,746,746,0
20241104,120400,1282110847,746,746,746,743,83762
20241104,120300,1219779013,746,746,746,746,1339
20241104,120200,1218780119,750,750,750,750,47
20241104,120100,1218744869,750,746,750,746,804
20241104,120000,1218144883,748,748,748,748,399
20241104,115900,1217846431,745,746,746,745,149
20241104,115800,1217735425,745,746,748,745,1141
20241104,115700,1216884977,746,746,746,746,145
20241104,115600,1216776807,746,746,746,746,1715
20241104,115500,1215497417,750,750,750,750,1139
20241104,115400,1214643167,750,746,750,746,1304
20241104,115300,1213668227,746,746,746,746,739
20241104,115200,1213116933,746,746,746,746,58
20241104,115100,1213073665,746,746,746,746,744
20241104,115000,1212518641,745,747,747,745,270
20241104,114900,1212317441,747,744,747,743,5108
20241104,114800,1208519433,744,743,747,743,1106
20241104,114700,1207695845,743,743,743,743,258
20241104,114600,1207504151,743,744,744,743,3739
20241104,114500,1204725335,747,747,748,744,1182
20241104,114400,1203842435,747,747,747,747,549
20241104,114300,1203432332,747,744,747,742,9260
20241104,114200,1196547242,750,748,750,743,21357
20241104,114100,1180637635,748,748,748,748,326
20241104,114000,1180393787,750,748,750,748,188
20241104,113900,1180253143,748,748,748,748,399
20241104,113800,1179954691,748,749,749,748,746
20241104,113700,1179395943,752,749,752,749,2010
20241104,113600,1177890423,752,749,752,749,1085
20241104,113500,1177077637,752,750,752,749,401
20241104,113400,1176777101,752,752,752,752,410
20241104,113300,1176468781,752,749,752,749,741
20241104,113200,1175913769,752,750,752,750,1327
20241104,113100,1174917965,751,748,751,748,904
20241104,113000,1174241309,751,751,751,751,1
20241104,112900,1174240558,751,751,751,747,1111
20241104,112800,1173410511,747,747,747,747,6451
20241104,112700,1168591614,751,747,751,746,12895
20241104,112600,1158966943,748,747,748,747,1079
20241104,112500,1158160117,748,749,749,748,107
20241104,112400,1158080056,747,747,747,747,150
20241104,112300,1157968006,747,750,750,747,744
20241104,112200,1157412229,747,749,750,747,13951
20241104,112100,1146951656,750,748,750,748,784
20241104,112000,1146364748,748,749,749,748,725
20241104,111900,1145822252,749,749,749,749,902
20241104,111800,1145146654,749,749,749,749,200
20241104,111700,1144996854,749,749,749,749,0
20241104,111600,1144996854,749,749,749,749,30
20241104,111500,1144974384,749,747,749,747,1278
20241104,111400,1144018092,749,749,749,749,9585
20241104,111300,1136838927,750,750,750,747,2042
20241104,111200,1135309647,746,750,750,746,684
20241104,111100,1134798615,749,749,749,749,496
20241104,111000,1134427111,746,752,752,746,2858
20241104,110900,1132286528,752,751,752,751,1883
20241104,110800,1130871591,750,745,750,745,11601
20241104,110700,1122180311,750,750,750,750,2000
20241104,110600,1120680311,745,750,750,745,4005
20241104,110500,1117695276,750,750,750,748,1039
20241104,110400,1116917506,747,747,747,747,4000
20241104,110300,1113929506,750,747,751,746,8766
20241104,110200,1107388406,751,752,752,751,1309
20241104,110100,1106405109,752,752,752,747,167
20241104,110000,1106279775,747,750,751,747,5839
20241104,105900,1101898142,751,746,751,746,615
20241104,105800,1101438402,746,751,751,746,745
20241104,105700,1100882607,746,750,750,746,1115
20241104,105600,1100046721,750,747,750,747,772
20241104,105500,1099469737,747,748,748,747,78
20241104,105400,1099411464,747,750,753,747,82775
20241104,105300,1037174494,750,751,751,746,777
20241104,105200,1036594699,750,751,751,750,3061
20241104,105100,1034298890,751,751,751,751,49
20241104,105000,1034262091,748,750,751,746,8383
20241104,104900,1027978024,749,745,750,745,1091
20241104,104800,1027164264,750,744,750,744,3147
20241104,104700,1024819340,744,747,747,744,83222
20241104,104600,962818364,746,747,747,746,252
20241104,104500,962630272,746,746,746,746,740
20241104,104400,962078232,746,743,746,743,557
20241104,104300,961663233,745,745,745,743,22039
20241104,104200,945267496,744,748,748,744,26708
20241104,104100,925347130,747,750,750,746,503
20241104,104000,924971234,750,748,750,746,17246
20241104,103900,912082809,748,749,751,748,25550
20241104,103800,892967277,749,749,750,749,1343
20241104,103700,891961067,749,751,751,749,17768
20241104,103600,878644995,750,751,751,750,394
20241104,103500,878349165,751,751,751,749,11667
20241104,103400,869595026,752,753,753,752,13490
20241104,103300,859445095,757,759,761,753,11655
20241104,103200,850623878,762,754,770,754,109778
20241104,103100,766888069,750,754,755,750,42
20241104,103000,766856548,754,754,754,749,2059
20241104,102900,765307827,749,753,753,749,26222
20241104,102800,745636950,753,751,755,750,3340
20241104,102700,743126627,751,755,755,751,3482
20241104,102600,740507777,755,754,758,750,14060
20241104,102500,729929204,758,754,759,753,6573
20241104,102400,724958590,756,751,759,750,16044
20241104,102300,712834657,750,760,760,750,23584
20241104,102200,695042607,760,754,762,754,65235
20241104,102100,645650550,752,752,754,752,16781
20241104,102000,633009573,752,753,753,751,3877
20241104,101900,630094802,753,752,753,752,9223
20241104,101800,623151553,753,750,753,750,3637
20241104,101700,620417687,750,749,751,749,10251
20241104,101600,612725121,749,752,752,749,10192
20241104,101500,605076821,753,757,757,753,15325
20241104,101400,593527937,756,751,757,751,37400
20241104,101300,565340803,750,748,750,748,15447
20241104,101200,553766957,748,747,748,747,6615
20241104,101100,548820887,747,746,747,746,4714
20241104,101000,545299714,745,749,749,745,6735
20241104,100900,540273883,748,748,749,747,7360
20241104,100800,534774135,747,746,749,746,10747
20241104,100700,526737605,749,747,750,745,11663
20241104,100600,518007569,747,749,750,747,3240
20241104,100500,515582934,750,745,750,742,53425
20241104,100400,475647792,746,740,746,740,15047
20241104,100300,464451108,744,741,744,740,14102
20241104,100200,453972702,742,740,742,740,265
20241104,100100,453776514,740,742,742,740,157
20241104,100000,453660204,742,742,742,739,6389
20241104,095900,448921783,742,739,742,739,5053
20241104,095800,445187463,739,739,739,739,4770
20241104,095700,441662433,740,741,741,740,500
20241104,095600,441292333,740,738,740,738,3781
20241104,095500,438501585,738,739,740,738,13987
20241104,095400,428175891,740,740,741,740,239
20241104,095300,427998884,740,740,740,740,3879
20241104,095200,425128424,740,742,742,740,1910
20241104,095100,423714015,740,743,743,740,1864
20241104,095000,422329081,743,743,744,740,15116
20241104,094900,411101155,744,746,746,744,5568
20241104,094800,406951941,745,743,745,743,5451
20241104,094700,402892426,745,741,745,741,9440
20241104,094600,395862399,743,740,743,740,517
20241104,094500,395478313,743,741,743,739,6364
20241104,094400,390759891,741,737,742,737,174
20241104,094300,390631315,737,737,739,736,1269
20241104,094200,389695896,743,739,743,735,1101
20241104,094100,388879418,736,741,742,736,8248
20241104,094000,382767593,742,735,742,730,6574
20241104,093900,377926315,735,738,738,735,3382
20241104,093800,375439153,736,741,742,736,12972
20241104,093700,365849402,741,744,744,740,15893
20241104,093600,354047469,744,739,746,739,31742
20241104,093500,330429561,739,737,740,735,4166
20241104,093400,327359133,737,741,742,720,94094
20241104,093300,258836383,740,739,742,739,4511
20241104,093200,255496933,742,740,742,740,18159
20241104,093100,242058093,740,738,740,738,8188
20241104,093000,236007855,737,743,743,737,2223
20241104,092900,234368779,743,745,745,736,14261
20241104,092800,223783445,745,742,747,742,38469
20241104,092700,195130973,744,742,744,740,17500
20241104,092600,182142425,742,735,744,735,37043
20241104,092500,154743540,736,733,736,732,25630
20241104,092400,135912101,734,734,734,734,0
20241104,092300,135912101,734,730,734,730,11208
20241104,092200,127709617,730,729,731,729,5965
20241104,092100,123359043,729,730,731,729,769
20241104,092000,122797162,730,730,730,729,1132
20241104,091900,121970895,729,729,729,729,940
20241104,091800,121285635,733,730,733,730,1259
20241104,091700,120366454,730,735,735,730,8392
20241104,091600,114223041,735,730,735,729,5038
20241104,091500,110526087,729,733,736,729,17125
20241104,091400,97963967,733,731,735,731,14259
20241104,091300,87519669,732,730,732,730,1348
20241104,091200,86535429,732,730,732,730,2699
20241104,091100,84562160,732,733,734,730,1264
20241104,091000,83635849,732,728,732,728,12868
20241104,090900,74235012,730,730,730,730,250
20241104,090800,74052512,730,728,730,726,5163
20241104,090700,70286512,728,728,728,728,81
20241104,090600,70227544,725,728,728,725,5676
20241104,090500,66096171,728,725,729,724,4436
20241104,090400,62877342,727,728,728,723,9386
20241104,090300,56067705,728,730,730,727,12944
20241104,090200,46622821,730,735,735,730,14878
20241104,090100,35724674,735,733,745,733,27240
20241104,090000,15675764,733,719,733,719,21724